KissMeData/009200/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185300	184076670	2130	2130	2130	2130	1312
3	20241011	185200	184076670	2130	2130	2130	2130	0
4	20241011	185100	184076670	2130	2130	2130	2130	0
5	20241011	185000	184076670	2130	2130	2130	2130	0
6	20241011	184900	184076670	2130	2130	2130	2130	0
7	20241011	184800	184076670	2130	2130	2130	2130	0
8	20241011	184700	184076670	2130	2130	2130	2130	0
9	20241011	184600	184076670	2130	2130	2130	2130	0
10	20241011	184500	184076670	2130	2130	2130	2130	0
11	20241011	184400	184076670	2130	2130	2130	2130	0
12	20241011	184300	184076670	2130	2130	2130	2130	0
13	20241011	184200	184076670	2130	2130	2130	2130	0
14	20241011	184100	184076670	2130	2130	2130	2130	0
15	20241011	184000	184076670	2130	2130	2130	2130	0
16	20241011	183900	184076670	2130	2130	2130	2130	0
17	20241011	183800	184076670	2130	2130	2130	2130	0
18	20241011	183700	184076670	2130	2130	2130	2130	0
19	20241011	183600	184076670	2130	2130	2130	2130	0
20	20241011	183500	184076670	2130	2130	2130	2130	0
21	20241011	183400	184076670	2130	2130	2130	2130	0
22	20241011	183300	184076670	2130	2130	2130	2130	0
23	20241011	183200	184076670	2130	2130	2130	2130	0
24	20241011	183100	184076670	2130	2130	2130	2130	0
25	20241011	183000	184076670	2130	2130	2130	2130	0
26	20241011	182900	184076670	2130	2130	2130	2130	0
27	20241011	182800	184076670	2130	2130	2130	2130	0
28	20241011	182700	184076670	2130	2130	2130	2130	0
29	20241011	182600	184076670	2130	2130	2130	2130	0
30	20241011	182500	184076670	2130	2130	2130	2130	0
31	20241011	182400	184076670	2130	2130	2130	2130	0
32	20241011	182300	184076670	2130	2130	2130	2130	1312
33	20241011	182200	184076670	2130	2130	2130	2130	0
34	20241011	182100	184076670	2130	2130	2130	2130	0
35	20241011	182000	184076670	2130	2130	2130	2130	0
36	20241011	181900	184076670	2130	2130	2130	2130	0
37	20241011	181800	184076670	2130	2130	2130	2130	0
38	20241011	181700	184076670	2130	2130	2130	2130	0
39	20241011	181600	184076670	2130	2130	2130	2130	0
40	20241011	181500	184076670	2130	2130	2130	2130	0
41	20241011	181400	184076670	2130	2130	2130	2130	0
42	20241011	181300	184076670	2130	2130	2130	2130	0
43	20241011	181200	184076670	2130	2130	2130	2130	0
44	20241011	181100	184076670	2130	2130	2130	2130	0
45	20241011	181000	184076670	2130	2130	2130	2130	0
46	20241011	180900	184076670	2130	2130	2130	2130	0
47	20241011	180800	184076670	2130	2130	2130	2130	0
48	20241011	180700	184076670	2130	2130	2130	2130	0
49	20241011	180600	184076670	2130	2130	2130	2130	0
50	20241011	180500	184076670	2130	2130	2130	2130	0
51	20241011	180400	184076670	2130	2130	2130	2130	0
52	20241011	180300	184076670	2130	2130	2130	2130	0
53	20241011	180200	184076670	2130	2130	2130	2130	0
54	20241011	180100	184076670	2130	2130	2130	2130	0
55	20241011	180000	184076670	2130	2130	2130	2130	0
56	20241011	175900	184076670	2130	2130	2130	2130	0
57	20241011	175800	184076670	2130	2130	2130	2130	0
58	20241011	175700	184076670	2130	2130	2130	2130	0
59	20241011	175600	184076670	2130	2130	2130	2130	0
60	20241011	175500	184076670	2130	2130	2130	2130	0
61	20241011	175400	184076670	2130	2130	2130	2130	0
62	20241011	175300	184076670	2130	2130	2130	2130	1312
63	20241011	175200	184076670	2130	2130	2130	2130	0
64	20241011	175100	184076670	2130	2130	2130	2130	0
65	20241011	175000	184076670	2130	2130	2130	2130	0
66	20241011	174900	184076670	2130	2130	2130	2130	0
67	20241011	174800	184076670	2130	2130	2130	2130	0
68	20241011	174700	184076670	2130	2130	2130	2130	0
69	20241011	174600	184076670	2130	2130	2130	2130	0
70	20241011	174500	184076670	2130	2130	2130	2130	0
71	20241011	174400	184076670	2130	2130	2130	2130	0
72	20241011	174300	184076670	2130	2130	2130	2130	0
73	20241011	174200	184076670	2130	2130	2130	2130	0
74	20241011	174100	184076670	2130	2130	2130	2130	0
75	20241011	174000	184076670	2130	2130	2130	2130	0
76	20241011	173900	184076670	2130	2130	2130	2130	0
77	20241011	173800	184076670	2130	2130	2130	2130	0
78	20241011	173700	184076670	2130	2130	2130	2130	0
79	20241011	173600	184076670	2130	2130	2130	2130	0
80	20241011	173500	184076670	2130	2130	2130	2130	0
81	20241011	173400	184076670	2130	2130	2130	2130	0
82	20241011	173300	184076670	2130	2130	2130	2130	0
83	20241011	173200	184076670	2130	2130	2130	2130	0
84	20241011	173100	184076670	2130	2130	2130	2130	0
85	20241011	173000	184076670	2130	2130	2130	2130	0
86	20241011	172900	184076670	2130	2130	2130	2130	0
87	20241011	172800	184076670	2130	2130	2130	2130	0
88	20241011	172700	184076670	2130	2130	2130	2130	0
89	20241011	172600	184076670	2130	2130	2130	2130	0
90	20241011	172500	184076670	2130	2130	2130	2130	0
91	20241011	172400	184076670	2130	2130	2130	2130	0
92	20241011	172300	184076670	2130	2130	2130	2130	1312
93	20241011	172200	184076670	2130	2130	2130	2130	0
94	20241011	172100	184076670	2130	2130	2130	2130	0
95	20241011	172000	184076670	2130	2130	2130	2130	0
96	20241011	171900	184076670	2130	2130	2130	2130	0
97	20241011	171800	184076670	2130	2130	2130	2130	0
98	20241011	171700	184076670	2130	2130	2130	2130	0
99	20241011	171600	184076670	2130	2130	2130	2130	0
100	20241011	171500	184076670	2130	2130	2130	2130	0
101	20241011	171400	184076670	2130	2130	2130	2130	0
102	20241011	171300	184076670	2130	2130	2130	2130	0
103	20241011	171200	184076670	2130	2130	2130	2130	0
104	20241011	171100	184076670	2130	2130	2130	2130	0
105	20241011	171000	184076670	2130	2130	2130	2130	0
106	20241011	170900	184076670	2130	2130	2130	2130	0
107	20241011	170800	184076670	2130	2130	2130	2130	0
108	20241011	170700	184076670	2130	2130	2130	2130	0
109	20241011	170600	184076670	2130	2130	2130	2130	0
110	20241011	170500	184076670	2130	2130	2130	2130	0
111	20241011	170400	184076670	2130	2130	2130	2130	0
112	20241011	170300	184076670	2130	2130	2130	2130	0
113	20241011	170200	184076670	2130	2130	2130	2130	0
114	20241011	170100	184076670	2130	2130	2130	2130	0
115	20241011	170000	184076670	2130	2130	2130	2130	0
116	20241011	165900	184076670	2130	2130	2130	2130	0
117	20241011	165800	184076670	2130	2130	2130	2130	0
118	20241011	165700	184076670	2130	2130	2130	2130	0
119	20241011	165600	184076670	2130	2130	2130	2130	0
120	20241011	165500	184076670	2130	2130	2130	2130	0
121	20241011	165400	184076670	2130	2130	2130	2130	0
122	20241011	165300	184076670	2130	2130	2130	2130	1312
123	20241011	165200	184076670	2130	2130	2130	2130	0
124	20241011	165100	184076670	2130	2130	2130	2130	0
125	20241011	165000	184076670	2130	2130	2130	2130	0
126	20241011	164900	184076670	2130	2130	2130	2130	0
127	20241011	164800	184076670	2130	2130	2130	2130	0
128	20241011	164700	184076670	2130	2130	2130	2130	0
129	20241011	164600	184076670	2130	2130	2130	2130	0
130	20241011	164500	184076670	2130	2130	2130	2130	0
131	20241011	164400	184076670	2130	2130	2130	2130	0
132	20241011	164300	184076670	2130	2130	2130	2130	0
133	20241011	164200	184076670	2130	2130	2130	2130	0
134	20241011	164100	184076670	2130	2130	2130	2130	0
135	20241011	164000	184076670	2130	2130	2130	2130	0
136	20241011	163900	184076670	2130	2130	2130	2130	0
137	20241011	163800	184076670	2130	2130	2130	2130	0
138	20241011	163700	184076670	2130	2130	2130	2130	0
139	20241011	163600	184076670	2130	2130	2130	2130	0
140	20241011	163500	184076670	2130	2130	2130	2130	0
141	20241011	163400	184076670	2130	2130	2130	2130	0
142	20241011	163300	184076670	2130	2130	2130	2130	0
143	20241011	163200	184076670	2130	2130	2130	2130	0
144	20241011	163100	184076670	2130	2130	2130	2130	0
145	20241011	163000	184076670	2130	2130	2130	2130	0
146	20241011	162900	184076670	2130	2130	2130	2130	0
147	20241011	162800	184076670	2130	2130	2130	2130	0
148	20241011	162700	184076670	2130	2130	2130	2130	0
149	20241011	162600	184076670	2130	2130	2130	2130	0
150	20241011	162500	184076670	2130	2130	2130	2130	0
151	20241011	162400	184076670	2130	2130	2130	2130	0
152	20241011	162300	184076670	2130	2130	2130	2130	1312
153	20241011	162200	184076670	2130	2130	2130	2130	0
154	20241011	162100	184076670	2130	2130	2130	2130	0
155	20241011	162000	184076670	2130	2130	2130	2130	0
156	20241011	161900	184076670	2130	2130	2130	2130	0
157	20241011	161800	184076670	2130	2130	2130	2130	0
158	20241011	161700	184076670	2130	2130	2130	2130	0
159	20241011	161600	184076670	2130	2130	2130	2130	0
160	20241011	161500	184076670	2130	2130	2130	2130	0
161	20241011	161400	184076670	2130	2130	2130	2130	0
162	20241011	161300	184076670	2130	2130	2130	2130	0
163	20241011	161200	184076670	2130	2130	2130	2130	0
164	20241011	161100	184076670	2130	2130	2130	2130	0
165	20241011	161000	184076670	2130	2130	2130	2130	0
166	20241011	160900	184076670	2130	2130	2130	2130	0
167	20241011	160800	184076670	2130	2130	2130	2130	0
168	20241011	160700	184076670	2130	2130	2130	2130	0
169	20241011	160600	184076670	2130	2130	2130	2130	0
170	20241011	160500	184076670	2130	2130	2130	2130	0
171	20241011	160400	184076670	2130	2130	2130	2130	0
172	20241011	160300	184076670	2130	2130	2130	2130	0
173	20241011	160200	184076670	2130	2130	2130	2130	0
174	20241011	160100	184076670	2130	2130	2130	2130	0
175	20241011	160000	184076670	2130	2130	2130	2130	0
176	20241011	155900	184076670	2130	2130	2130	2130	0
177	20241011	155800	184076670	2130	2130	2130	2130	0
178	20241011	155700	184076670	2130	2130	2130	2130	0
179	20241011	155600	184076670	2130	2130	2130	2130	0
180	20241011	155500	184076670	2130	2130	2130	2130	0
181	20241011	155400	184076670	2130	2130	2130	2130	0
182	20241011	155300	184076670	2130	2130	2130	2130	1312
183	20241011	155200	184076670	2130	2130	2130	2130	0
184	20241011	155100	184076670	2130	2130	2130	2130	0
185	20241011	155000	184076670	2130	2130	2130	2130	0
186	20241011	154900	184076670	2130	2130	2130	2130	0
187	20241011	154800	184076670	2130	2130	2130	2130	0
188	20241011	154700	184076670	2130	2130	2130	2130	0
189	20241011	154600	184076670	2130	2130	2130	2130	0
190	20241011	154500	184076670	2130	2130	2130	2130	0
191	20241011	154400	184076670	2130	2130	2130	2130	0
192	20241011	154300	184076670	2130	2130	2130	2130	0
193	20241011	154200	184076670	2130	2130	2130	2130	0
194	20241011	154100	184076670	2130	2130	2130	2130	0
195	20241011	154000	184076670	2130	2130	2130	2130	0
196	20241011	153900	184076670	2130	2130	2130	2130	0
197	20241011	153800	184076670	2130	2130	2130	2130	0
198	20241011	153700	184076670	2130	2130	2130	2130	0
199	20241011	153600	184076670	2130	2130	2130	2130	0
200	20241011	153500	184076670	2130	2130	2130	2130	0
201	20241011	153400	184076670	2130	2130	2130	2130	0
202	20241011	153300	184076670	2130	2130	2130	2130	0
203	20241011	153200	184076670	2130	2130	2130	2130	0
204	20241011	153100	184076670	2130	2130	2130	2130	0
205	20241011	153000	184076670	2130	2130	2130	2130	1312
206	20241011	152900	181282110	2125	2125	2125	2125	0
207	20241011	152800	181282110	2125	2125	2125	2125	0
208	20241011	152700	181282110	2125	2125	2125	2125	0
209	20241011	152600	181282110	2125	2125	2125	2125	0
210	20241011	152500	181282110	2125	2125	2125	2125	0
211	20241011	152400	181282110	2125	2125	2125	2125	0
212	20241011	152300	181282110	2125	2125	2125	2125	0
213	20241011	152200	181282110	2125	2125	2125	2125	0
214	20241011	152100	181282110	2125	2125	2125	2125	0
215	20241011	152000	181282110	2125	2125	2125	2125	0
216	20241011	151900	181282110	2125	2120	2125	2120	251
217	20241011	151800	180749955	2125	2125	2130	2120	45
218	20241011	151700	180654515	2130	2125	2130	2125	18
219	20241011	151600	180616250	2130	2120	2130	2120	1475
220	20241011	151500	177482255	2120	2120	2120	2120	0
221	20241011	151400	177482255	2120	2120	2120	2115	85
222	20241011	151300	177302450	2120	2115	2120	2115	35
223	20241011	151200	177228395	2120	2115	2120	2115	39
224	20241011	151100	177145875	2120	2115	2120	2115	27
225	20241011	151000	177088740	2120	2120	2120	2120	2
226	20241011	150900	177084500	2120	2120	2120	2120	8
227	20241011	150800	177067540	2120	2120	2120	2120	14
228	20241011	150700	177037860	2125	2125	2125	2125	2
229	20241011	150600	177033610	2125	2120	2125	2120	3
230	20241011	150500	177027240	2125	2125	2125	2125	4
231	20241011	150400	177018740	2125	2125	2125	2125	4
232	20241011	150300	177010240	2125	2125	2125	2125	2
233	20241011	150200	177005990	2125	2125	2125	2115	1112
234	20241011	150100	174652670	2125	2125	2125	2125	0
235	20241011	150000	174652670	2125	2125	2125	2125	0
236	20241011	145900	174652670	2125	2120	2125	2120	192
237	20241011	145800	174245625	2120	2120	2120	2120	6
238	20241011	145700	174232905	2120	2125	2125	2120	277
239	20241011	145600	173645660	2120	2125	2125	2120	12
240	20241011	145500	173620205	2125	2125	2125	2120	13
241	20241011	145400	173592625	2125	2125	2125	2120	12
242	20241011	145300	173567170	2120	2125	2125	2120	15
243	20241011	145200	173535340	2125	2125	2125	2120	114
244	20241011	145100	173293635	2125	2125	2125	2120	15
245	20241011	145000	173261805	2120	2125	2125	2120	12
246	20241011	144900	173236350	2125	2120	2125	2120	21
247	20241011	144800	173191820	2125	2120	2125	2120	14
248	20241011	144700	173162115	2125	2125	2125	2120	17
249	20241011	144600	173126040	2125	2120	2125	2120	24
250	20241011	144500	173075130	2125	2125	2125	2120	15
251	20241011	144400	173043300	2125	2120	2125	2120	263
252	20241011	144300	172485720	2125	2125	2125	2125	0
253	20241011	144200	172485720	2125	2125	2125	2125	0
254	20241011	144100	172485720	2125	2125	2125	2125	0
255	20241011	144000	172485720	2125	2125	2125	2125	0
256	20241011	143900	172485720	2125	2125	2125	2125	6
257	20241011	143800	172472970	2125	2120	2125	2120	730
258	20241011	143700	170925350	2120	2120	2120	2120	0
259	20241011	143600	170925350	2120	2120	2120	2120	0
260	20241011	143500	170925350	2120	2125	2125	2120	2092
261	20241011	143400	166480405	2125	2125	2125	2125	1
262	20241011	143300	166478280	2135	2135	2135	2135	0
263	20241011	143200	166478280	2135	2135	2135	2135	0
264	20241011	143100	166478280	2135	2135	2135	2135	0
265	20241011	143000	166478280	2135	2135	2135	2135	0
266	20241011	142900	166478280	2135	2135	2135	2135	0
267	20241011	142800	166478280	2135	2135	2135	2135	0
268	20241011	142700	166478280	2135	2135	2135	2135	0
269	20241011	142600	166478280	2135	2135	2135	2135	0
270	20241011	142500	166478280	2135	2135	2135	2135	0
271	20241011	142400	166478280	2135	2135	2135	2135	0
272	20241011	142300	166478280	2135	2135	2135	2135	0
273	20241011	142200	166478280	2135	2135	2135	2135	1
274	20241011	142100	166476145	2135	2135	2135	2135	0
275	20241011	142000	166476145	2135	2135	2135	2135	0
276	20241011	141900	166476145	2135	2135	2135	2135	0
277	20241011	141800	166476145	2135	2135	2135	2135	0
278	20241011	141700	166476145	2135	2135	2135	2135	1
279	20241011	141600	166474010	2125	2130	2130	2125	5
280	20241011	141500	166463370	2135	2135	2135	2135	0
281	20241011	141400	166463370	2135	2125	2135	2125	2101
282	20241011	141300	161988190	2120	2125	2125	2120	282
283	20241011	141200	161388945	2130	2130	2130	2130	1
284	20241011	141100	161386815	2125	2125	2125	2125	0
285	20241011	141000	161386815	2125	2125	2125	2120	1848
286	20241011	140900	157462280	2120	2125	2125	2120	23
287	20241011	140800	157413500	2120	2125	2125	2120	34
288	20241011	140700	157341400	2120	2120	2125	2120	13
289	20241011	140600	157313835	2125	2125	2125	2125	0
290	20241011	140500	157313835	2125	2125	2125	2125	0
291	20241011	140400	157313835	2125	2125	2125	2125	0
292	20241011	140300	157313835	2125	2125	2125	2125	0
293	20241011	140200	157313835	2125	2125	2125	2125	0
294	20241011	140100	157313835	2125	2125	2125	2125	0
295	20241011	140000	157313835	2125	2125	2125	2125	0
296	20241011	135900	157313835	2125	2125	2125	2125	0
297	20241011	135800	157313835	2125	2120	2125	2120	2
298	20241011	135700	157309590	2125	2125	2125	2125	0
299	20241011	135600	157309590	2125	2125	2125	2125	0
300	20241011	135500	157309590	2125	2125	2125	2125	0
301	20241011	135400	157309590	2125	2125	2125	2125	0
302	20241011	135300	157309590	2125	2125	2125	2125	0
303	20241011	135200	157309590	2125	2125	2125	2125	0
304	20241011	135100	157309590	2125	2125	2125	2125	0
305	20241011	135000	157309590	2125	2125	2125	2125	0
306	20241011	134900	157309590	2125	2125	2125	2125	0
307	20241011	134800	157309590	2125	2125	2125	2125	0
308	20241011	134700	157309590	2125	2125	2125	2125	0
309	20241011	134600	157309590	2125	2125	2125	2125	0
310	20241011	134500	157309590	2125	2125	2125	2125	0
311	20241011	134400	157309590	2125	2125	2125	2125	0
312	20241011	134300	157309590	2125	2125	2125	2125	0
313	20241011	134200	157309590	2125	2125	2125	2125	0
314	20241011	134100	157309590	2125	2125	2125	2125	0
315	20241011	134000	157309590	2125	2125	2125	2125	0
316	20241011	133900	157309590	2125	2125	2125	2125	1
317	20241011	133800	157307465	2120	2120	2120	2120	1
318	20241011	133700	157305345	2125	2120	2125	2120	2
319	20241011	133600	157301100	2125	2120	2125	2120	2
320	20241011	133500	157296855	2125	2125	2125	2125	0
321	20241011	133400	157296855	2125	2125	2125	2125	0
322	20241011	133300	157296855	2125	2125	2125	2125	0
323	20241011	133200	157296855	2125	2125	2125	2125	0
324	20241011	133100	157296855	2125	2120	2125	2120	8
325	20241011	133000	157279890	2120	2120	2120	2120	216
326	20241011	132900	156821970	2120	2125	2125	2120	1894
327	20241011	132800	152806685	2120	2120	2120	2120	1
328	20241011	132700	152804565	2125	2125	2125	2125	0
329	20241011	132600	152804565	2125	2125	2125	2125	0
330	20241011	132500	152804565	2125	2125	2125	2125	0
331	20241011	132400	152804565	2125	2125	2125	2125	5
332	20241011	132300	152793940	2125	2125	2125	2125	0
333	20241011	132200	152793940	2125	2125	2125	2125	0
334	20241011	132100	152793940	2125	2125	2125	2125	0
335	20241011	132000	152793940	2125	2125	2125	2125	0
336	20241011	131900	152793940	2125	2125	2125	2125	0
337	20241011	131800	152793940	2125	2120	2125	2120	12
338	20241011	131700	152768490	2125	2125	2125	2125	0
339	20241011	131600	152768490	2125	2125	2125	2125	0
340	20241011	131500	152768490	2125	2125	2125	2125	0
341	20241011	131400	152768490	2125	2125	2125	2125	0
342	20241011	131300	152768490	2125	2125	2125	2125	0
343	20241011	131200	152768490	2125	2120	2125	2120	612
344	20241011	131100	151471045	2115	2115	2115	2115	427
345	20241011	131000	150567940	2115	2110	2115	2110	2254
346	20241011	130900	145802330	2110	2130	2130	2100	31714
347	20241011	130800	79026850	2130	2130	2130	2130	38
348	20241011	130700	78945910	2135	2130	2135	2130	551
349	20241011	130600	77772275	2130	2130	2130	2130	0
350	20241011	130500	77772275	2130	2130	2130	2130	0
351	20241011	130400	77772275	2130	2130	2130	2130	0
352	20241011	130300	77772275	2130	2130	2130	2130	37
353	20241011	130200	77693465	2130	2130	2130	2130	0
354	20241011	130100	77693465	2130	2130	2130	2130	0
355	20241011	130000	77693465	2130	2130	2130	2130	5
356	20241011	125900	77682815	2130	2130	2130	2130	32
357	20241011	125800	77614655	2135	2130	2135	2130	101
358	20241011	125700	77399520	2130	2130	2130	2130	449
359	20241011	125600	76443150	2130	2130	2130	2130	32
360	20241011	125500	76374990	2130	2130	2130	2130	5
361	20241011	125400	76364340	2130	2130	2130	2130	32
362	20241011	125300	76296180	2130	2130	2130	2130	5
363	20241011	125200	76285530	2130	2130	2130	2130	0
364	20241011	125100	76285530	2130	2130	2130	2130	43
365	20241011	125000	76193940	2135	2135	2135	2135	0
366	20241011	124900	76193940	2135	2135	2135	2135	0
367	20241011	124800	76193940	2135	2130	2135	2130	33
368	20241011	124700	76123645	2135	2135	2135	2135	0
369	20241011	124600	76123645	2135	2135	2135	2135	35
370	20241011	124500	76048920	2130	2130	2130	2130	5
371	20241011	124400	76038270	2130	2130	2130	2130	0
372	20241011	124300	76038270	2130	2130	2130	2130	0
373	20241011	124200	76038270	2130	2130	2130	2130	0
374	20241011	124100	76038270	2130	2130	2130	2130	36
375	20241011	124000	75961590	2130	2130	2130	2130	0
376	20241011	123900	75961590	2130	2130	2130	2130	0
377	20241011	123800	75961590	2130	2130	2130	2130	0
378	20241011	123700	75961590	2130	2130	2130	2130	41
379	20241011	123600	75874260	2130	2130	2130	2130	0
380	20241011	123500	75874260	2130	2130	2130	2130	0
381	20241011	123400	75874260	2130	2130	2130	2130	0
382	20241011	123300	75874260	2130	2130	2130	2130	5
383	20241011	123200	75863610	2130	2130	2130	2130	0
384	20241011	123100	75863610	2130	2130	2130	2130	0
385	20241011	123000	75863610	2130	2130	2130	2130	0
386	20241011	122900	75863610	2130	2130	2130	2130	0
387	20241011	122800	75863610	2130	2130	2130	2130	1
388	20241011	122700	75861480	2130	2130	2130	2130	0
389	20241011	122600	75861480	2130	2130	2130	2130	0
390	20241011	122500	75861480	2130	2130	2130	2130	0
391	20241011	122400	75861480	2130	2130	2130	2130	0
392	20241011	122300	75861480	2130	2130	2130	2130	0
393	20241011	122200	75861480	2130	2130	2130	2130	0
394	20241011	122100	75861480	2130	2130	2130	2130	0
395	20241011	122000	75861480	2130	2130	2130	2130	0
396	20241011	121900	75861480	2130	2130	2130	2130	0
397	20241011	121800	75861480	2130	2130	2130	2130	0
398	20241011	121700	75861480	2130	2130	2130	2130	0
399	20241011	121600	75861480	2130	2130	2130	2130	0
400	20241011	121500	75861480	2130	2130	2130	2130	0
401	20241011	121400	75861480	2130	2130	2130	2130	0
402	20241011	121300	75861480	2130	2130	2130	2130	0
403	20241011	121200	75861480	2130	2130	2130	2130	0
404	20241011	121100	75861480	2130	2130	2130	2130	10
405	20241011	121000	75840180	2135	2135	2135	2135	0
406	20241011	120900	75840180	2135	2135	2135	2135	0
407	20241011	120800	75840180	2135	2135	2135	2135	1
408	20241011	120700	75838045	2130	2130	2130	2130	2
409	20241011	120600	75833785	2130	2130	2130	2130	2
410	20241011	120500	75829525	2135	2135	2135	2135	0
411	20241011	120400	75829525	2135	2135	2135	2135	0
412	20241011	120300	75829525	2135	2135	2135	2135	0
413	20241011	120200	75829525	2135	2135	2135	2135	104
414	20241011	120100	75607485	2130	2130	2130	2130	0
415	20241011	120000	75607485	2130	2130	2130	2130	0
416	20241011	115900	75607485	2130	2130	2130	2130	0
417	20241011	115800	75607485	2130	2130	2130	2130	0
418	20241011	115700	75607485	2130	2130	2130	2130	8658
419	20241011	115600	57165945	2130	2130	2130	2130	0
420	20241011	115500	57165945	2130	2130	2130	2130	0
421	20241011	115400	57165945	2130	2130	2130	2130	0
422	20241011	115300	57165945	2130	2130	2130	2130	0
423	20241011	115200	57165945	2130	2130	2130	2130	0
424	20241011	115100	57165945	2130	2130	2130	2130	0
425	20241011	115000	57165945	2130	2130	2130	2130	0
426	20241011	114900	57165945	2130	2130	2130	2130	0
427	20241011	114800	57165945	2130	2130	2130	2130	2
428	20241011	114700	57161685	2130	2130	2130	2130	2
429	20241011	114600	57157425	2130	2130	2130	2130	3
430	20241011	114500	57151035	2125	2125	2125	2125	0
431	20241011	114400	57151035	2125	2125	2125	2125	18
432	20241011	114300	57112785	2125	2125	2125	2125	0
433	20241011	114200	57112785	2125	2125	2125	2125	0
434	20241011	114100	57112785	2125	2130	2130	2125	1678
435	20241011	114000	53543100	2135	2135	2135	2135	0
436	20241011	113900	53543100	2135	2135	2135	2135	0
437	20241011	113800	53543100	2135	2135	2135	2135	0
438	20241011	113700	53543100	2135	2135	2135	2135	1
439	20241011	113600	53540965	2130	2130	2130	2130	1
440	20241011	113500	53538835	2130	2130	2130	2130	0
441	20241011	113400	53538835	2130	2130	2130	2130	0
442	20241011	113300	53538835	2130	2130	2130	2130	0
443	20241011	113200	53538835	2130	2130	2130	2130	0
444	20241011	113100	53538835	2130	2130	2130	2130	42
445	20241011	113000	53449375	2130	2130	2130	2130	0
446	20241011	112900	53449375	2130	2130	2130	2130	0
447	20241011	112800	53449375	2130	2130	2130	2130	0
448	20241011	112700	53449375	2130	2130	2130	2130	0
449	20241011	112600	53449375	2130	2130	2130	2130	1
450	20241011	112500	53447245	2130	2130	2130	2130	0
451	20241011	112400	53447245	2130	2120	2130	2120	1775
452	20241011	112300	49675480	2115	2115	2115	2115	26
453	20241011	112200	49620490	2120	2120	2120	2120	0
454	20241011	112100	49620490	2120	2120	2120	2120	1
455	20241011	112000	49618370	2120	2115	2120	2115	29
456	20241011	111900	49557015	2120	2115	2120	2115	9
457	20241011	111800	49537960	2115	2115	2115	2115	1
458	20241011	111700	49535845	2120	2120	2120	2120	4
459	20241011	111600	49527365	2115	2120	2120	2115	31
460	20241011	111500	49461785	2115	2120	2120	2115	10
461	20241011	111400	49440610	2115	2120	2120	2115	6
462	20241011	111300	49427895	2115	2115	2115	2115	29
463	20241011	111200	49366560	2115	2115	2115	2115	5
464	20241011	111100	49355985	2120	2120	2120	2120	6
465	20241011	111000	49343265	2120	2120	2120	2120	3
466	20241011	110900	49336905	2120	2120	2125	2120	166
467	20241011	110800	48984975	2120	2125	2125	2120	1049
468	20241011	110700	46761070	2125	2120	2125	2120	2093
469	20241011	110600	42323905	2125	2125	2125	2125	3
470	20241011	110500	42317530	2120	2120	2120	2120	100
471	20241011	110400	42105530	2125	2125	2125	2125	0
472	20241011	110300	42105530	2125	2125	2125	2125	0
473	20241011	110200	42105530	2125	2125	2125	2125	0
474	20241011	110100	42105530	2125	2125	2125	2125	3
475	20241011	110000	42099155	2125	2125	2125	2120	7
476	20241011	105900	42084305	2120	2120	2120	2120	32
477	20241011	105800	42016465	2125	2120	2125	2120	501
478	20241011	105700	40954340	2125	2120	2125	2120	6
479	20241011	105600	40941615	2125	2125	2125	2125	2
480	20241011	105500	40937365	2120	2120	2120	2120	32
481	20241011	105400	40869525	2125	2125	2125	2125	0
482	20241011	105300	40869525	2125	2120	2125	2120	6
483	20241011	105200	40856800	2125	2125	2125	2125	1
484	20241011	105100	40854675	2120	2120	2120	2120	32
485	20241011	105000	40786835	2125	2125	2125	2125	1
486	20241011	104900	40784710	2125	2120	2125	2120	6
487	20241011	104800	40771985	2125	2125	2125	2125	1
488	20241011	104700	40769860	2120	2120	2120	2120	32
489	20241011	104600	40702020	2125	2125	2125	2125	0
490	20241011	104500	40702020	2125	2125	2125	2125	1
491	20241011	104400	40699895	2120	2120	2120	2120	0
492	20241011	104300	40699895	2120	2120	2120	2120	284
493	20241011	104200	40097815	2125	2125	2125	2125	0
494	20241011	104100	40097815	2125	2125	2125	2125	0
495	20241011	104000	40097815	2125	2120	2125	2120	155
496	20241011	103900	39769210	2125	2125	2125	2125	0
497	20241011	103800	39769210	2125	2120	2125	2120	48
498	20241011	103700	39667445	2125	2125	2125	2125	0
499	20241011	103600	39667445	2125	2125	2125	2125	0
500	20241011	103500	39667445	2125	2125	2125	2125	0
501	20241011	103400	39667445	2125	2125	2125	2125	0
502	20241011	103300	39667445	2125	2125	2125	2125	0
503	20241011	103200	39667445	2125	2125	2125	2125	0
504	20241011	103100	39667445	2125	2125	2125	2125	0
505	20241011	103000	39667445	2125	2125	2125	2125	0
506	20241011	102900	39667445	2125	2125	2125	2125	1
507	20241011	102800	39665320	2120	2125	2125	2120	4
508	20241011	102700	39656825	2125	2125	2125	2125	0
509	20241011	102600	39656825	2125	2125	2125	2125	150
510	20241011	102500	39338075	2125	2125	2125	2125	0
511	20241011	102400	39338075	2125	2125	2125	2125	0
512	20241011	102300	39338075	2125	2125	2125	2125	0
513	20241011	102200	39338075	2125	2125	2125	2125	0
514	20241011	102100	39338075	2125	2125	2125	2125	0
515	20241011	102000	39338075	2125	2125	2125	2125	0
516	20241011	101900	39338075	2125	2125	2125	2125	0
517	20241011	101800	39338075	2125	2125	2125	2125	0
518	20241011	101700	39338075	2125	2125	2125	2125	0
519	20241011	101600	39338075	2125	2120	2125	2120	12
520	20241011	101500	39312580	2125	2125	2125	2125	0
521	20241011	101400	39312580	2125	2120	2125	2120	31
522	20241011	101300	39246855	2125	2125	2125	2125	0
523	20241011	101200	39246855	2125	2125	2125	2125	240
524	20241011	101100	38736855	2125	2125	2125	2125	1
525	20241011	101000	38734730	2120	2120	2120	2120	0
526	20241011	100900	38734730	2120	2120	2120	2120	44
527	20241011	100800	38641450	2120	2120	2120	2120	0
528	20241011	100700	38641450	2120	2120	2120	2120	0
529	20241011	100600	38641450	2120	2120	2120	2120	0
530	20241011	100500	38641450	2120	2120	2120	2120	0
531	20241011	100400	38641450	2120	2120	2120	2120	0
532	20241011	100300	38641450	2120	2120	2120	2120	500
533	20241011	100200	37581450	2120	2115	2120	2115	651
534	20241011	100100	36204160	2115	2115	2115	2115	1609
535	20241011	100000	32801125	2115	2115	2115	2115	65
536	20241011	095900	32663650	2115	2115	2115	2115	0
537	20241011	095800	32663650	2115	2115	2115	2115	0
538	20241011	095700	32663650	2115	2115	2115	2115	1098
539	20241011	095600	30341380	2120	2120	2120	2120	0
540	20241011	095500	30341380	2120	2120	2120	2120	55
541	20241011	095400	30224780	2120	2120	2120	2120	500
542	20241011	095300	29164780	2120	2125	2125	2120	195
543	20241011	095200	28751355	2120	2120	2120	2120	0
544	20241011	095100	28751355	2120	2120	2120	2120	0
545	20241011	095000	28751355	2120	2120	2120	2120	0
546	20241011	094900	28751355	2120	2120	2120	2120	0
547	20241011	094800	28751355	2120	2120	2120	2120	2000
548	20241011	094700	24511355	2135	2135	2135	2135	0
549	20241011	094600	24511355	2135	2135	2135	2135	0
550	20241011	094500	24511355	2135	2125	2135	2125	260
551	20241011	094400	23957975	2120	2120	2120	2120	0
552	20241011	094300	23957975	2120	2120	2120	2120	29
553	20241011	094200	23896495	2120	2120	2120	2120	0
554	20241011	094100	23896495	2120	2120	2120	2120	32
555	20241011	094000	23828655	2125	2125	2125	2125	1
556	20241011	093900	23826530	2120	2120	2120	2120	0
557	20241011	093800	23826530	2120	2120	2120	2120	1
558	20241011	093700	23824410	2120	2120	2120	2120	0
559	20241011	093600	23824410	2120	2120	2120	2120	3100
560	20241011	093500	17252410	2135	2130	2135	2130	114
561	20241011	093400	17009145	2130	2130	2130	2130	1
562	20241011	093300	17007015	2130	2130	2130	2130	0
563	20241011	093200	17007015	2130	2130	2130	2130	58
564	20241011	093100	16883475	2130	2130	2130	2130	0
565	20241011	093000	16883475	2130	2130	2130	2130	0
566	20241011	092900	16883475	2130	2125	2130	2125	454
567	20241011	092800	15918365	2120	2120	2120	2120	0
568	20241011	092700	15918365	2120	2120	2120	2120	1
569	20241011	092600	15916245	2120	2120	2120	2120	0
570	20241011	092500	15916245	2120	2120	2120	2120	0
571	20241011	092400	15916245	2120	2120	2120	2120	90
572	20241011	092300	15725445	2120	2120	2120	2120	0
573	20241011	092200	15725445	2120	2125	2125	2120	51
574	20241011	092100	15617075	2120	2125	2125	2120	1079
575	20241011	092000	13329200	2130	2130	2130	2130	0
576	20241011	091900	13329200	2130	2130	2130	2130	0
577	20241011	091800	13329200	2130	2130	2130	2130	0
578	20241011	091700	13329200	2130	2130	2130	2130	1
579	20241011	091600	13327070	2130	2130	2130	2130	0
580	20241011	091500	13327070	2130	2130	2130	2130	1
581	20241011	091400	13324940	2130	2130	2130	2130	1
582	20241011	091300	13322810	2120	2120	2120	2120	0
583	20241011	091200	13322810	2120	2120	2120	2120	500
584	20241011	091100	12262810	2135	2135	2135	2135	0
585	20241011	091000	12262810	2135	2135	2135	2115	1001
586	20241011	090900	10138980	2145	2145	2145	2145	0
587	20241011	090800	10138980	2145	2145	2145	2145	1
588	20241011	090700	10136835	2130	2130	2130	2130	500
589	20241011	090600	9071835	2130	2140	2140	2130	468
590	20241011	090500	8074175	2145	2145	2145	2145	0
591	20241011	090400	8074175	2145	2145	2145	2145	5
592	20241011	090300	8063450	2145	2145	2145	2145	1
593	20241011	090200	8061305	2140	2140	2140	2140	0
594	20241011	090100	8061305	2140	2140	2140	2140	1427
595	20241011	090000	5007525	2150	2145	2150	2140	2335